Börse:
76,750€
-0,65%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
76,500€
Ask:
77,000€
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 77,25 | 77,25 | 76,75 | 76,75 | 0,00% | - |
| 22.04.2021 | 75,25 | 77,75 | 74,75 | 76,75 | 1,99% | 50,00 |
| 21.04.2021 | 75,25 | 76,25 | 74,75 | 75,25 | -0,66% | 20,00 |
| 20.04.2021 | 78,25 | 78,75 | 75,25 | 75,75 | -3,19% | 175,00 |
| 19.04.2021 | 78,75 | 80,25 | 77,75 | 78,25 | 0,00% | 488,00 |
| 16.04.2021 | 78,25 | 78,75 | 77,75 | 78,25 | 0,00% | 80,00 |
| 15.04.2021 | 78,75 | 79,25 | 77,75 | 78,25 | -0,63% | - |
| 14.04.2021 | 78,75 | 79,25 | 78,25 | 78,75 | 0,00% | - |
| 13.04.2021 | 77,25 | 80,75 | 77,25 | 78,75 | 1,29% | - |
| 12.04.2021 | 78,75 | 79,25 | 76,75 | 77,75 | -1,89% | - |
| 09.04.2021 | 79,25 | 79,75 | 77,75 | 79,25 | 0,00% | - |
| 08.04.2021 | 79,75 | 80,75 | 79,25 | 79,25 | 0,00% | - |
| 07.04.2021 | 81,75 | 81,75 | 78,25 | 79,25 | -3,06% | 85,00 |
| 06.04.2021 | 79,00 | 82,75 | 78,75 | 81,75 | 1,24% | 156,00 |
| 01.04.2021 | 79,75 | 83,25 | 79,75 | 80,75 | 1,25% | - |
| 31.03.2021 | 82,25 | 82,75 | 79,25 | 79,75 | -3,04% | - |
| 30.03.2021 | 80,75 | 82,75 | 79,75 | 82,25 | 1,86% | - |
| 29.03.2021 | 79,75 | 81,75 | 79,75 | 80,75 | 0,00% | - |
| 26.03.2021 | 80,75 | 81,75 | 77,25 | 80,75 | 0,62% | 15,00 |
| 25.03.2021 | 83,75 | 84,25 | 80,25 | 80,25 | -4,18% | 6,00 |
| 24.03.2021 | 85,25 | 86,25 | 83,25 | 83,75 | -1,76% | 170,00 |
| 23.03.2021 | 85,75 | 86,75 | 84,75 | 85,25 | -0,87% | - |
| 22.03.2021 | 85,25 | 86,25 | 84,25 | 86,00 | 1,47% | 11,00 |
| 19.03.2021 | 82,25 | 85,75 | 82,00 | 84,75 | 3,04% | 107,00 |
| 18.03.2021 | 81,25 | 83,25 | 79,75 | 82,25 | 1,86% | - |
| 17.03.2021 | 79,75 | 81,75 | 79,00 | 80,75 | 1,25% | 222,00 |
| 16.03.2021 | 78,50 | 80,75 | 78,25 | 79,75 | 0,63% | - |
| 15.03.2021 | 79,75 | 80,25 | 77,25 | 79,25 | -1,25% | 11,00 |
| 12.03.2021 | 83,25 | 83,25 | 79,25 | 80,25 | -3,60% | 73,00 |
| 11.03.2021 | 82,25 | 84,75 | 81,75 | 83,25 | 2,46% | - |
| 10.03.2021 | 78,75 | 81,75 | 78,25 | 81,25 | 3,17% | 35,00 |
| 09.03.2021 | 81,75 | 82,75 | 77,75 | 78,75 | -3,08% | 199,00 |
| 08.03.2021 | 91,75 | 92,25 | 80,75 | 81,25 | -11,92% | 121,00 |
| 05.03.2021 | 93,75 | 95,75 | 91,75 | 92,25 | -2,12% | - |
| 04.03.2021 | 93,75 | 96,50 | 92,25 | 94,25 | 0,00% | - |
| 03.03.2021 | 97,25 | 100,25 | 92,25 | 94,25 | -3,58% | 272,00 |
| 02.03.2021 | 97,00 | 99,25 | 96,25 | 97,75 | 1,03% | 3,00 |
| 01.03.2021 | 95,50 | 97,75 | 95,50 | 96,75 | 2,11% | 5,00 |
| 26.02.2021 | 96,00 | 98,75 | 94,25 | 94,75 | -2,07% | 128,00 |
| 25.02.2021 | 100,50 | 100,50 | 96,25 | 96,75 | -3,01% | - |
| 24.02.2021 | 101,50 | 103,50 | 98,25 | 99,75 | -3,62% | 51,00 |
| 23.02.2021 | 105,50 | 105,50 | 96,00 | 103,50 | -1,90% | 21,00 |
| 22.02.2021 | 112,50 | 112,50 | 105,50 | 105,50 | -6,22% | - |
| 19.02.2021 | 111,50 | 115,50 | 110,50 | 112,50 | 0,90% | - |
| 18.02.2021 | 113,50 | 113,50 | 108,50 | 111,50 | -1,76% | 39,00 |
| 17.02.2021 | 114,50 | 116,50 | 113,50 | 113,50 | 0,00% | 39,00 |
| 16.02.2021 | 113,50 | 116,50 | 112,50 | 113,50 | 0,44% | 3,00 |
| 15.02.2021 | 112,50 | 113,00 | 112,50 | 113,00 | 0,44% | - |
| 12.02.2021 | 106,50 | 114,50 | 106,50 | 112,50 | 4,65% | - |
| 11.02.2021 | 107,50 | 109,50 | 106,50 | 107,50 | 0,00% | 55,00 |
| 10.02.2021 | 107,50 | 114,50 | 105,50 | 107,50 | 0,00% | 4,00 |
| 09.02.2021 | 107,50 | 108,50 | 106,50 | 107,50 | 0,00% | 68,00 |
| 08.02.2021 | 108,50 | 112,50 | 106,50 | 107,50 | 0,00% | - |
| 05.02.2021 | 107,50 | 109,50 | 105,50 | 107,50 | 0,94% | - |
| 04.02.2021 | 102,50 | 109,50 | 102,50 | 106,50 | 4,93% | - |
| 03.02.2021 | 99,25 | 103,50 | 99,25 | 101,50 | 2,78% | - |
| 02.02.2021 | 99,75 | 101,50 | 95,25 | 98,75 | -1,00% | - |
| 01.02.2021 | 91,25 | 100,50 | 91,25 | 99,75 | 8,72% | - |
| 29.01.2021 | 94,75 | 95,25 | 90,25 | 91,75 | -3,17% | 37,00 |
| 28.01.2021 | 101,50 | 101,50 | 92,25 | 94,75 | -7,11% | 50,00 |
| 27.01.2021 | 94,75 | 123,00 | 93,75 | 102,00 | 8,80% | 317,00 |
| 26.01.2021 | 91,25 | 94,25 | 89,25 | 93,75 | 3,31% | - |
| 25.01.2021 | 91,25 | 92,75 | 90,25 | 90,75 | 0,55% | - |
| 22.01.2021 | 88,75 | 90,75 | 87,75 | 90,25 | 1,69% | - |
| 21.01.2021 | 89,25 | 89,75 | 87,25 | 88,75 | -0,56% | 72,00 |
| 20.01.2021 | 88,25 | 89,75 | 87,25 | 89,25 | 1,71% | - |
| 19.01.2021 | 85,75 | 88,25 | 85,25 | 87,75 | 2,93% | - |
| 18.01.2021 | 85,25 | 85,25 | 84,75 | 85,25 | 0,00% | - |
| 15.01.2021 | 80,25 | 85,25 | 80,25 | 85,25 | 4,92% | - |
| 14.01.2021 | 84,25 | 85,50 | 80,75 | 81,25 | -4,13% | - |
| 13.01.2021 | 86,75 | 87,25 | 83,75 | 84,75 | -2,31% | 121,00 |
| 12.01.2021 | 89,25 | 90,25 | 85,75 | 86,75 | -2,80% | - |
| 11.01.2021 | 85,75 | 89,25 | 85,75 | 89,25 | 3,48% | - |
| 08.01.2021 | 80,75 | 86,25 | 80,75 | 86,25 | 6,81% | - |
| 07.01.2021 | 81,25 | 81,25 | 78,75 | 80,75 | -1,22% | - |
| 06.01.2021 | 79,75 | 85,75 | 78,75 | 81,75 | 0,62% | - |
| 05.01.2021 | 79,75 | 81,75 | 79,25 | 81,25 | 1,88% | - |
| 04.01.2021 | 81,25 | 83,25 | 78,75 | 79,75 | 0,63% | 25,00 |
| 30.12.2020 | 78,75 | 79,25 | 78,75 | 79,25 | 0,63% | - |
| 29.12.2020 | 78,25 | 78,75 | 77,25 | 78,75 | 0,64% | - |
| 28.12.2020 | 77,75 | 79,75 | 77,25 | 78,25 | -3,10% | - |
| 23.12.2020 | 79,75 | 80,75 | 79,75 | 80,75 | 1,25% | - |
| 22.12.2020 | 80,25 | 80,75 | 79,25 | 79,75 | -1,24% | - |
| 21.12.2020 | 81,50 | 81,75 | 79,75 | 80,75 | 0,62% | 25,00 |
| 18.12.2020 | 79,25 | 80,75 | 79,25 | 80,25 | 1,26% | - |
| 17.12.2020 | 81,25 | 82,25 | 78,75 | 79,25 | -2,46% | 47,00 |
| 16.12.2020 | 81,25 | 82,25 | 80,50 | 81,25 | 0,62% | - |
| 15.12.2020 | 82,75 | 83,25 | 79,75 | 80,75 | -2,42% | 217,00 |
| 14.12.2020 | 81,75 | 83,25 | 81,25 | 82,75 | 1,85% | - |
| 11.12.2020 | 80,25 | 83,25 | 79,25 | 81,25 | 1,88% | 15,00 |
| 10.12.2020 | 80,25 | 81,25 | 79,25 | 79,75 | -1,24% | 5,00 |
| 09.12.2020 | 80,75 | 82,25 | 80,00 | 80,75 | 0,00% | - |
| 08.12.2020 | 81,25 | 81,25 | 78,25 | 80,75 | 0,00% | 50,00 |
| 07.12.2020 | 79,25 | 82,25 | 79,25 | 80,75 | 1,89% | 200,00 |
| 04.12.2020 | 78,25 | 80,25 | 77,75 | 79,25 | 1,28% | 58,00 |
| 03.12.2020 | 76,75 | 78,75 | 76,25 | 78,25 | 1,95% | - |
| 02.12.2020 | 76,75 | 77,75 | 75,25 | 76,75 | 0,00% | - |
| 01.12.2020 | 79,75 | 82,75 | 75,75 | 76,75 | -2,54% | - |
| 30.11.2020 | 88,25 | 90,25 | 78,75 | 78,75 | -11,27% | 15,00 |
| 27.11.2020 | 85,75 | 88,75 | 85,75 | 88,75 | 3,80% | 11,00 |